Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2012 | 17.05 | 17.07 | 16.88 | 17.01 | 25,313,094 | +0.03(+0.19%) |
May 30, 2012 | 16.82 | 16.98 | 16.74 | 16.98 | 35,374,928 | -0.50(-2.86%) |
May 29, 2012 | 17.30 | 17.48 | 17.21 | 17.48 | 6,990,267 | +0.30(+1.76%) |
May 25, 2012 | 17.37 | 17.39 | 17.07 | 17.18 | 3,361,633 | -0.12(-0.72%) |
May 24, 2012 | 17.33 | 17.49 | 17.13 | 17.30 | 3,388,994 | +0.02(+0.11%) |
May 23, 2012 | 17.17 | 17.32 | 16.98 | 17.28 | 3,851,915 | -0.03(-0.15%) |
May 22, 2012 | 17.18 | 17.41 | 17.10 | 17.31 | 3,572,799 | +0.18(+1.04%) |
May 21, 2012 | 16.88 | 17.16 | 16.84 | 17.13 | 4,156,704 | +0.32(+1.87%) |
May 18, 2012 | 16.92 | 17.09 | 16.76 | 16.82 | 5,847,712 | -0.05(-0.27%) |
May 17, 2012 | 17.35 | 17.40 | 16.85 | 16.86 | 6,505,086 | -0.49(-2.80%) |
May 16, 2012 | 17.57 | 17.67 | 17.29 | 17.35 | 5,522,686 | -0.13(-0.75%) |
May 15, 2012 | 17.57 | 17.60 | 17.43 | 17.48 | 3,585,114 | -0.11(-0.60%) |
May 14, 2012 | 17.53 | 17.68 | 17.48 | 17.59 | 3,918,536 | -0.19(-1.07%) |
May 11, 2012 | 17.59 | 17.82 | 17.58 | 17.78 | 2,888,152 | +0.04(+0.22%) |
May 10, 2012 | 17.78 | 17.87 | 17.64 | 17.74 | 2,844,244 | +0.04(+0.22%) |
May 09, 2012 | 17.44 | 17.82 | 17.41 | 17.70 | 3,235,208 | +0.10(+0.56%) |
May 08, 2012 | 17.38 | 17.63 | 17.36 | 17.60 | 2,627,107 | +0.09(+0.52%) |
May 07, 2012 | 17.30 | 17.53 | 17.24 | 17.51 | 2,497,303 | +0.19(+1.10%) |
May 04, 2012 | 17.25 | 17.34 | 17.16 | 17.32 | 2,808,355 | -0.02(-0.11%) |
May 03, 2012 | 17.43 | 17.50 | 17.34 | 17.34 | 2,457,502 | -0.10(-0.56%) |
May 02, 2012 | 17.25 | 17.46 | 17.13 | 17.43 | 2,018,453 | +0.07(+0.38%) |
May 01, 2012 | 16.53 | 17.44 | 16.53 | 17.37 | 3,695,602 | +0.07(+0.42%) |
Apr 30, 2012 | 17.26 | 17.43 | 17.16 | 17.30 | 2,767,665 | -0.10(-0.57%) |
Apr 27, 2012 | 17.31 | 17.48 | 17.18 | 17.40 | 3,281,417 | +0.12(+0.72%) |
Apr 26, 2012 | 17.40 | 17.41 | 17.19 | 17.27 | 4,684,262 | -0.13(-0.75%) |
Apr 25, 2012 | 17.40 | 17.49 | 17.35 | 17.40 | 3,312,372 | +0.15(+0.88%) |
Apr 24, 2012 | 17.15 | 17.34 | 17.11 | 17.25 | 4,690,802 | +0.15(+0.88%) |
Apr 23, 2012 | 17.21 | 17.26 | 17.03 | 17.10 | 2,866,260 | -0.24(-1.36%) |
Apr 20, 2012 | 17.26 | 17.40 | 17.23 | 17.34 | 4,757,600 | +0.12(+0.69%) |
Apr 19, 2012 | 17.23 | 17.30 | 17.11 | 17.22 | 2,573,208 | +0.01(+0.04%) |
Apr 18, 2012 | 17.29 | 17.37 | 17.19 | 17.21 | 1,744,637 | -0.18(-1.02%) |
Apr 17, 2012 | 17.43 | 17.48 | 17.26 | 17.39 | 2,066,326 | +0.03(+0.15%) |
Apr 16, 2012 | 17.20 | 17.57 | 17.19 | 17.36 | 2,703,562 | +0.26(+1.50%) |
Apr 13, 2012 | 17.05 | 17.27 | 16.95 | 17.11 | 2,650,005 | +0.05(+0.27%) |
Apr 12, 2012 | 16.94 | 17.11 | 16.89 | 17.06 | 3,431,668 | +0.08(+0.46%) |
Apr 11, 2012 | 17.00 | 17.12 | 16.94 | 16.98 | 3,505,669 | +0.17(+1.02%) |
Apr 10, 2012 | 17.17 | 17.25 | 16.80 | 16.81 | 3,496,040 | -0.35(-2.03%) |
Apr 09, 2012 | 17.05 | 17.19 | 16.97 | 17.16 | 2,075,860 | -0.20(-1.14%) |
Apr 05, 2012 | 17.38 | 17.49 | 17.28 | 17.36 | 1,438,974 | -0.09(-0.53%) |
Apr 04, 2012 | 17.41 | 17.53 | 17.33 | 17.45 | 2,495,297 | -0.07(-0.38%) |
Apr 03, 2012 | 17.53 | 17.61 | 17.43 | 17.51 | 4,047,555 | -0.01(-0.07%) |
Apr 02, 2012 | 17.35 | 17.60 | 17.30 | 17.53 | 3,581,814 | +0.12(+0.71%) |
Mar 30, 2012 | 17.18 | 17.46 | 17.14 | 17.40 | 4,504,134 | +0.31(+1.83%) |
Mar 29, 2012 | 16.70 | 17.10 | 16.64 | 17.09 | 4,432,453 | +0.33(+1.94%) |
Mar 28, 2012 | 16.72 | 16.79 | 16.59 | 16.76 | 4,727,635 | +0.06(+0.35%) |
Mar 27, 2012 | 16.75 | 16.87 | 16.71 | 16.71 | 4,042,377 | -0.06(-0.35%) |
Mar 26, 2012 | 16.81 | 16.82 | 16.66 | 16.76 | 2,819,681 | +0.08(+0.47%) |
Mar 23, 2012 | 16.40 | 16.77 | 16.37 | 16.69 | 2,491,914 | +0.26(+1.59%) |
Mar 22, 2012 | 16.61 | 16.61 | 16.29 | 16.43 | 2,951,486 | -0.29(-1.71%) |
Mar 21, 2012 | 16.97 | 17.00 | 16.69 | 16.71 | 3,602,939 | -0.27(-1.57%) |
Mar 20, 2012 | 16.91 | 17.08 | 16.82 | 16.98 | 3,066,063 | -0.01(-0.04%) |
Mar 19, 2012 | 16.78 | 16.99 | 16.70 | 16.99 | 3,236,483 | +0.17(+1.01%) |
Mar 16, 2012 | 16.75 | 16.82 | 16.69 | 16.82 | 5,419,641 | +0.04(+0.23%) |
Mar 15, 2012 | 16.89 | 16.93 | 16.69 | 16.78 | 3,222,850 | -0.15(-0.88%) |
Mar 14, 2012 | 17.08 | 17.12 | 16.82 | 16.93 | 2,362,155 | -0.11(-0.65%) |
Mar 13, 2012 | 16.89 | 17.05 | 16.82 | 17.04 | 2,982,516 | +0.21(+1.24%) |
Mar 12, 2012 | 16.65 | 16.91 | 16.63 | 16.83 | 2,575,145 | +0.14(+0.86%) |
Mar 09, 2012 | 16.44 | 16.73 | 16.41 | 16.69 | 2,317,613 | +0.29(+1.75%) |
Mar 08, 2012 | 16.65 | 16.70 | 16.39 | 16.40 | 3,469,043 | -0.17(-1.02%) |
Mar 07, 2012 | 16.63 | 16.65 | 16.37 | 16.57 | 2,505,875 | -0.04(-0.24%) |
Mar 06, 2012 | 16.56 | 16.72 | 16.52 | 16.61 | 3,026,109 | -0.10(-0.58%) |
Mar 05, 2012 | 16.42 | 16.79 | 16.40 | 16.71 | 2,223,804 | +0.26(+1.58%) |
Mar 02, 2012 | 16.43 | 16.51 | 16.34 | 16.44 | 1,641,610 | +0.01(+0.08%) |